Rigetti Computing, Inc. - RGTIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.6	18.61	18.61	18.74	14.46	203,521
December 03, 2025	26.25	14.53	14.53	14.82	12.37	83,281
December 02, 2025	12.7	12.7	12.7	13.65	12.41	39,282
December 01, 2025	13.75	12.28	12.28	13.75	12.21	93,355
November 28, 2025	14.32	14.12	14.12	14.7	14.07	45,329
November 26, 2025	14.95	14.25	14.25	15.15	14.05	80,977
November 25, 2025	14.49	14.86	14.86	15.26	13.26	161,010
November 24, 2025	12.22	15.25	15.25	15.51	12.22	156,443
November 21, 2025	12.02	12.35	12.35	12.39	9.86	139,175
November 20, 2025	15.33	11.55	11.55	15.63	11.52	124,251
November 19, 2025	14.64	14.18	14.18	15.8	13.96	106,502
November 18, 2025	26.25	14.24	14.24	26.25	12.83	78,520
November 17, 2025	13.15	13.15	13.15	14.42	12.72	72,908
November 14, 2025	11.88	13.92	13.92	26.25	11.88	236,202
November 13, 2025	26.25	13.63	13.63	15.97	13.36	133,465
November 12, 2025	26.25	16.99	16.99	19.9	16.66	200,933
November 11, 2025	26.25	19.82	19.82	20.72	18.89	138,913
November 10, 2025	22.86	21.54	21.54	23.37	21.15	114,728
November 07, 2025	21.05	22.23	22.23	22.23	19.31	182,851
November 06, 2025	25.9	22.91	22.91	25.9	22.81	109,614
November 05, 2025	24.53	25.91	25.91	26.5	23.8	124,679
November 04, 2025	25.5	23.52	23.52	27.1	23.25	192,658
November 03, 2025	33.31	27.79	27.79	33.31	27.46	271,051
October 31, 2025	31	32.78	32.78	33	30.29	182,494
October 30, 2025	27	30.9	30.9	31.3	26.34	163,608
October 29, 2025	26.25	28.12	28.12	28.5	25.8	123,948
October 28, 2025	28.91	25.65	25.65	31.35	25.65	246,948
October 27, 2025	28.57	28.95	28.95	31.19	28	245,598
October 24, 2025	30.15	27.36	27.36	32.14	27.28	447,555
October 23, 2025	29.5	28.1	28.1	30.5	26	560,526
October 22, 2025	26.6	24.49	24.49	28	22.57	734,344
October 21, 2025	30.95	28.56	28.56	31.9	27.55	411,414
October 20, 2025	36.55	31.69	31.69	36.55	30.77	478,850
October 17, 2025	33.08	34.72	34.72	36.73	31.82	533,435
October 16, 2025	42.8	36.35	36.35	43.59	35.77	493,624
October 15, 2025	46.78	44.84	44.84	46.78	39	575,872
October 14, 2025	43.01	44.71	44.71	46.68	38.6	486,440
October 13, 2025	35.36	43.43	43.43	43.67	33	685,311
October 10, 2025	36.27	32.39	32.39	37.5	32.37	625,005
October 09, 2025	32.03	35.62	35.62	36.65	31.75	705,600
October 08, 2025	32.93	31.78	31.78	36.41	30.01	696,947
October 07, 2025	32.24	32.33	32.33	34.65	29.29	1M
October 06, 2025	27.45	30.23	30.23	31.56	26.97	644,563
October 03, 2025	25.64	28.45	28.45	29.07	24.35	818,587
October 02, 2025	19.38	23.95	23.95	24.29	19.11	954,328
October 01, 2025	17.7	18.38	18.38	19.88	17.27	394,540
September 30, 2025	17.72	18.31	18.31	19.11	17.6	314,872
September 29, 2025	20.32	18.2	18.2	21	17	523,677
September 26, 2025	20.9	19.73	19.73	22.5	19.31	924,048
September 25, 2025	18.21	20.7	20.7	21.33	17.48	919,496
September 24, 2025	21.33	20.19	20.19	22.93	18.36	929,174
September 23, 2025	18.48	20.11	20.11	20.98	17.58	969,156
September 22, 2025	15.25	16.97	16.97	18.18	13.54	706,623
September 19, 2025	13.55	17.14	17.14	17.69	13.5	1.28M
September 18, 2025	11.78	13.41	13.41	14.78	11.08	1.71M
September 17, 2025	9.07	10.66	10.66	10.8	8.88	1.12M
September 16, 2025	8.28	8.96	8.96	9.14	7.99	495,202
September 15, 2025	8.17	8.18	8.18	8.59	7.85	357,228
September 12, 2025	6.1	8.06	8.06	8.9	6.1	1.64M
September 11, 2025	5.95	6.27	6.27	6.44	5.95	355,941

Rigetti Computing, Inc. (RGTIW) NASDAQ